La bourse est fermée
Dow Jones
38 085,95 -374,97 (-0,97 %) Nasdaq
15 575,65 -137,10 (-0,87 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 162,25 -385,79 (-0,64 %)
Abbott Laboratories (ABT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 6.50 | 6.75 | 0.00 | - | 20 | 5 | 0.00% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 5.50 | 5.75 | 0.00 | - | - | 33 | 0.00% |
| ABT240426C00102000 | 2024-04-24 10:14AM EDT | 102.00 | 4.90 | 4.10 | 4.75 | 0.00 | - | 1 | 6 | 0.00% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 2.39 | 4.60 | 0.00 | - | 40 | 34 | 71.88% |
| ABT240426C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 2.74 | 2.00 | 2.80 | -1.01 | -26.93% | 1 | 8 | 20.90% |
| ABT240426C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 1.73 | 1.68 | 1.86 | -0.40 | -18.78% | 1 | 130 | 19.34% |
| ABT240426C00106000 | 2024-04-24 1:55PM EDT | 106.00 | 1.35 | 0.88 | 1.03 | 0.00 | - | 27 | 131 | 17.92% |
| ABT240426C00107000 | 2024-04-25 1:15PM EDT | 107.00 | 0.34 | 0.35 | 0.36 | -0.15 | -30.61% | 36 | 161 | 14.75% |
| ABT240426C00108000 | 2024-04-25 1:22PM EDT | 108.00 | 0.10 | 0.08 | 0.11 | -0.17 | -62.96% | 39 | 314 | 15.82% |
| ABT240426C00109000 | 2024-04-25 12:19PM EDT | 109.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 141 | 493 | 18.36% |
| ABT240426C00110000 | 2024-04-25 12:44PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 5 | 644 | 21.49% |
| ABT240426C00111000 | 2024-04-25 11:51AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 454 | 24.22% |
| ABT240426C00112000 | 2024-04-24 10:44AM EDT | 112.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 28.91% |
| ABT240426C00113000 | 2024-04-23 11:54AM EDT | 113.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 142 | 33.59% |
| ABT240426C00114000 | 2024-04-24 10:14AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 44.14% |
| ABT240426C00115000 | 2024-04-25 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 265 | 46.09% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 297 | 50.78% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 66 | 131 | 72.07% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 73 | 83.01% |
| ABT240426C00119000 | 2024-04-24 1:44PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 139 | 54.69% |
| ABT240426C00120000 | 2024-04-23 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 140 | 62.50% |
| ABT240426C00121000 | 2024-04-25 11:19AM EDT | 121.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 50 | 103 | 70.31% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 115.63% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 151.56% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 1.07 | 0.00 | - | 1 | 9 | 150.78% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 90.63% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 129.49% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | - | 1 | 167.58% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 127.34% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 141.80% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 112.50% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 0.88 | 0.00 | - | - | 1 | 186.33% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 137.11% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 0.89 | 0.00 | - | 8 | 8 | 201.76% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | - | 2 | 221.48% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 325.78% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 201.95% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 15 | 122.27% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 62 | 126.56% |
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 95.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 79 | 117.97% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 0 | 90.82% |
| ABT240426P00098000 | 2024-04-24 1:47PM EDT | 98.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 17 | 84.47% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 21 | 76.76% |
| ABT240426P00100000 | 2024-04-25 1:19PM EDT | 100.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 26 | 120 | 53.13% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 9 | 130 | 61.52% |
| ABT240426P00102000 | 2024-04-25 11:50AM EDT | 102.00 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 1 | 76 | 49.22% |
| ABT240426P00103000 | 2024-04-25 11:57AM EDT | 103.00 | 0.02 | 0.03 | 0.05 | -0.09 | -81.82% | 2 | 98 | 29.69% |
| ABT240426P00104000 | 2024-04-25 11:00AM EDT | 104.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 41 | 293 | 25.20% |
| ABT240426P00105000 | 2024-04-25 1:07PM EDT | 105.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 3 | 226 | 21.09% |
| ABT240426P00106000 | 2024-04-25 1:27PM EDT | 106.00 | 0.28 | 0.25 | 0.29 | +0.01 | +3.70% | 110 | 183 | 19.04% |
| ABT240426P00107000 | 2024-04-25 1:14PM EDT | 107.00 | 0.73 | 0.71 | 0.74 | +0.06 | +8.96% | 31 | 305 | 19.58% |
| ABT240426P00108000 | 2024-04-25 1:01PM EDT | 108.00 | 1.44 | 1.44 | 1.52 | -0.11 | -7.10% | 8 | 165 | 23.63% |
| ABT240426P00109000 | 2024-04-25 12:25PM EDT | 109.00 | 2.22 | 2.18 | 2.49 | -0.23 | -9.39% | 6 | 171 | 31.54% |
| ABT240426P00110000 | 2024-04-24 12:31PM EDT | 110.00 | 3.45 | 2.99 | 3.50 | 0.00 | - | 5 | 108 | 40.33% |
| ABT240426P00111000 | 2024-04-23 12:28PM EDT | 111.00 | 3.12 | 2.97 | 5.90 | 0.00 | - | 1 | 30 | 104.88% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 5.30 | 5.55 | 0.00 | - | 3 | 2 | 50.59% |
| ABT240426P00113000 | 2024-04-24 2:23PM EDT | 113.00 | 6.55 | 5.40 | 6.55 | 0.00 | - | 54 | 15 | 65.63% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 7.25 | 7.50 | 0.00 | - | 124 | 0 | 59.38% |
| ABT240426P00115000 | 2024-04-24 2:53PM EDT | 115.00 | 8.40 | 7.75 | 8.50 | 0.00 | - | 3 | 1 | 75.88% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 8.55 | 9.50 | 0.00 | - | 2 | 0 | 82.23% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 10.30 | 10.50 | 0.00 | - | 41 | 0 | 79.49% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 11.25 | 11.50 | 0.00 | - | 83 | 0 | 82.42% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 11.15 | 12.45 | 0.00 | - | 25 | 0 | 95.90% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 11.85 | 14.15 | 0.00 | - | 12 | 0 | 148.63% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 175.59% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 14.35 | 15.50 | 0.00 | - | 2 | 0 | 117.58% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 21.25 | 21.95 | 0.00 | - | - | 0 | 159.38% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 25.10 | 26.80 | 0.00 | - | - | 0 | 209.28% |
